Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.34 23.71 23.34 23.67 34,534,316 +0.34(+1.47%)
Feb 28, 2012 23.36 23.41 23.31 23.33 13,354,187 +0.01(+0.03%)
Feb 27, 2012 23.27 23.38 23.22 23.32 17,835,884 -0.06(-0.25%)
Feb 24, 2012 23.50 23.55 23.32 23.38 18,424,976 -0.06(-0.26%)
Feb 23, 2012 23.41 23.48 23.35 23.44 16,410,135 -0.02(-0.10%)
Feb 22, 2012 23.24 23.49 23.24 23.46 20,315,418 +0.15(+0.62%)
Feb 21, 2012 23.34 23.40 23.21 23.32 19,816,560 -0.08(-0.33%)
Feb 17, 2012 23.40 23.44 23.24 23.40 21,902,308 +0.06(+0.28%)
Feb 16, 2012 23.25 23.37 23.18 23.33 17,342,550 +0.16(+0.67%)
Feb 15, 2012 23.46 23.46 23.12 23.17 21,806,392 -0.17(-0.73%)
Feb 14, 2012 23.20 23.35 23.07 23.34 18,588,248 +0.16(+0.67%)
Feb 13, 2012 23.18 23.24 23.07 23.19 16,367,247 +0.17(+0.74%)
Feb 10, 2012 22.88 23.02 22.84 23.02 16,228,286 -0.01(-0.04%)
Feb 09, 2012 23.16 23.17 22.96 23.03 24,071,082 -0.12(-0.53%)
Feb 08, 2012 23.32 23.33 23.11 23.15 24,167,916 -0.07(-0.32%)
Feb 07, 2012 23.07 23.53 22.91 23.23 35,764,520 +0.18(+0.76%)
Feb 06, 2012 22.99 23.12 22.94 23.05 21,518,556 -0.02(-0.07%)
Feb 03, 2012 23.13 23.21 22.99 23.07 24,432,524 +0.08(+0.37%)
Feb 02, 2012 23.06 23.12 22.95 22.98 19,405,726 -0.01(-0.03%)
Feb 01, 2012 23.00 23.15 22.97 22.99 22,007,386 +0.11(+0.47%)
Jan 31, 2012 23.03 23.03 22.76 22.88 19,979,556 +0.02(+0.10%)
Jan 30, 2012 22.80 22.89 22.71 22.86 15,629,478 +0.01(+0.03%)
Jan 27, 2012 23.01 23.09 22.78 22.85 24,829,742 -0.19(-0.84%)
Jan 26, 2012 23.25 23.25 22.96 23.04 21,648,346 -0.14(-0.61%)
Jan 25, 2012 23.01 23.21 22.88 23.19 21,362,578 +0.18(+0.78%)
Jan 24, 2012 23.09 23.21 22.94 23.01 21,768,596 -0.21(-0.92%)
Jan 23, 2012 23.04 23.25 23.01 23.22 20,369,618 +0.15(+0.65%)
Jan 20, 2012 22.88 23.08 22.84 23.07 28,292,744 +0.22(+0.95%)
Jan 19, 2012 22.92 22.95 22.79 22.85 19,988,220 -0.05(-0.21%)
Jan 18, 2012 22.86 22.98 22.76 22.90 19,600,734 +0.08(+0.36%)
Jan 17, 2012 22.95 23.00 22.81 22.82 22,987,392 +0.12(+0.54%)
Jan 13, 2012 22.82 22.85 22.55 22.70 29,504,232 -0.20(-0.86%)
Jan 12, 2012 23.18 23.21 22.82 22.89 22,487,036 -0.17(-0.72%)
Jan 11, 2012 23.16 23.30 22.89 23.06 34,399,084 -0.43(-1.85%)
Jan 10, 2012 23.54 23.55 23.42 23.49 19,131,844 +0.14(+0.59%)
Jan 09, 2012 23.38 23.44 23.31 23.35 15,528,732 +0.00(+0.00%)
Jan 06, 2012 23.54 23.59 23.25 23.35 20,138,488 -0.15(-0.63%)
Jan 05, 2012 23.64 23.67 23.50 23.50 21,084,610 -0.11(-0.47%)
Jan 04, 2012 23.69 23.74 23.55 23.62 21,013,008 -0.09(-0.39%)
Dec 30, 2011 23.79 23.80 23.71 23.71 11,603,120 -0.06(-0.27%)
Dec 29, 2011 23.58 23.78 23.55 23.77 12,797,531 +0.22(+0.93%)
Dec 28, 2011 23.66 23.73 23.51 23.55 11,958,099 -0.13(-0.53%)
Dec 27, 2011 23.65 23.78 23.65 23.68 14,685,649 -0.02(-0.09%)
Dec 23, 2011 23.46 23.71 23.45 23.70 13,658,161 +0.13(+0.53%)
Dec 21, 2011 23.22 23.65 23.15 23.57 27,598,914 +0.40(+1.71%)
Dec 20, 2011 23.00 23.26 22.98 23.17 23,333,720 +0.35(+1.53%)
Dec 19, 2011 22.86 23.00 22.78 22.83 17,357,506 -0.02(-0.10%)
Dec 16, 2011 22.86 22.94 22.79 22.85 35,354,196 +0.19(+0.82%)
Dec 15, 2011 22.67 22.83 22.63 22.66 19,728,486 +0.21(+0.95%)
Dec 14, 2011 22.45 22.67 22.38 22.45 23,260,530 -0.07(-0.33%)
Dec 13, 2011 22.73 22.79 22.46 22.52 21,067,820 -0.14(-0.61%)
Dec 12, 2011 22.79 22.87 22.47 22.66 19,745,446 -0.23(-1.01%)
Dec 09, 2011 22.74 22.95 22.67 22.89 27,003,582 +0.28(+1.26%)
Dec 08, 2011 22.60 22.78 22.55 22.61 23,773,142 -0.02(-0.07%)
Dec 07, 2011 22.55 22.72 22.43 22.63 24,840,720 +0.03(+0.15%)
Dec 06, 2011 22.53 22.71 22.41 22.59 24,690,110 +0.13(+0.56%)
Dec 05, 2011 22.68 22.77 22.32 22.47 26,497,004 -0.02(-0.11%)
Dec 02, 2011 22.86 22.89 22.42 22.49 31,242,224 -0.15(-0.67%)
Dec 01, 2011 22.70 22.90 22.59 22.64 22,768,972 -0.14(-0.59%)
Nov 30, 2011 22.82 23.03 22.61 22.78 37,319,772 +0.35(+1.57%)
Nov 29, 2011 22.08 22.53 22.03 22.43 31,958,494 +0.50(+2.30%)
Nov 28, 2011 21.95 22.12 21.78 21.92 31,688,362 +0.14(+0.66%)
Nov 25, 2011 21.91 21.99 21.78 21.78 11,256,322 -0.04(-0.20%)
Nov 23, 2011 22.02 22.03 21.80 21.82 20,943,482 -0.37(-1.67%)
Nov 22, 2011 22.07 22.32 22.04 22.19 17,521,572 +0.01(+0.03%)
Nov 21, 2011 22.43 22.50 22.00 22.18 27,630,448 -0.48(-2.14%)
Nov 18, 2011 22.61 22.78 22.50 22.67 27,779,322 +0.26(+1.16%)
Nov 17, 2011 22.52 22.67 22.23 22.41 25,964,184 -0.13(-0.58%)
Nov 16, 2011 22.76 22.81 22.51 22.54 26,431,072 -0.33(-1.46%)
Nov 15, 2011 22.80 23.02 22.70 22.87 18,160,840 +0.07(+0.31%)
Nov 14, 2011 22.80 22.86 22.68 22.80 14,014,912 -0.11(-0.48%)
Nov 11, 2011 22.86 23.08 22.86 22.91 19,149,602 +0.25(+1.08%)
Nov 10, 2011 22.74 22.79 22.51 22.67 24,082,732 +0.12(+0.54%)
Nov 09, 2011 22.82 22.87 22.49 22.55 27,113,712 -0.54(-2.36%)
Nov 08, 2011 22.97 23.12 22.81 23.09 17,931,768 +0.15(+0.65%)
Nov 07, 2011 22.76 22.96 22.63 22.94 18,600,982 +0.14(+0.63%)
Nov 04, 2011 22.86 22.92 22.63 22.80 22,560,238 -0.29(-1.27%)
Nov 03, 2011 22.91 23.15 22.88 23.09 25,809,658 +0.30(+1.30%)
Nov 02, 2011 22.68 22.89 22.65 22.80 21,610,524 +0.25(+1.09%)
Nov 01, 2011 22.58 22.70 22.46 22.55 35,220,320 -0.43(-1.87%)
Oct 31, 2011 23.09 23.23 22.97 22.98 28,239,506 -0.21(-0.89%)
Oct 28, 2011 23.05 23.20 23.00 23.19 25,726,568 +0.12(+0.53%)
Oct 27, 2011 23.19 23.24 22.91 23.07 39,696,240 +0.37(+1.63%)
Oct 26, 2011 22.63 22.72 22.34 22.70 23,844,476 +0.18(+0.78%)
Oct 25, 2011 22.84 22.85 22.47 22.52 21,148,892 -0.31(-1.36%)
Oct 24, 2011 23.01 23.09 22.74 22.83 20,229,336 -0.11(-0.47%)
Oct 21, 2011 22.85 22.98 22.69 22.94 34,412,132 +0.36(+1.59%)
Oct 20, 2011 22.70 22.73 22.39 22.58 19,803,558 +0.03(+0.13%)
Oct 19, 2011 22.53 22.81 22.49 22.55 22,875,124 +0.10(+0.43%)
Oct 18, 2011 22.62 22.70 22.34 22.45 35,153,480 -0.09(-0.39%)
Oct 17, 2011 22.81 22.82 22.48 22.54 30,074,638 -0.29(-1.25%)
Oct 14, 2011 22.94 22.94 22.65 22.82 20,077,276 +0.15(+0.67%)
Oct 13, 2011 22.66 22.73 22.50 22.67 19,187,598 -0.03(-0.12%)
Oct 12, 2011 22.62 22.86 22.47 22.70 26,086,674 +0.23(+1.02%)
Oct 11, 2011 22.45 22.60 22.40 22.47 16,572,632 -0.03(-0.15%)
Oct 10, 2011 22.39 22.51 22.21 22.50 18,363,990 +0.34(+1.52%)
Oct 07, 2011 22.37 22.37 22.00 22.17 28,031,190 +0.17(+0.78%)
Oct 06, 2011 21.91 22.01 21.68 22.00 37,466,552 -0.05(-0.21%)
Oct 05, 2011 22.02 22.07 21.71 22.04 34,244,448 +0.10(+0.46%)
Oct 04, 2011 21.81 22.01 21.31 21.94 45,810,784 -0.06(-0.29%)
Oct 03, 2011 22.10 22.73 21.90 22.01 57,152,324 -0.72(-3.17%)
Sep 30, 2011 23.02 23.24 22.73 22.73 37,203,324 -0.50(-2.16%)
Sep 29, 2011 23.18 23.42 22.94 23.23 31,769,380 +0.33(+1.45%)
Sep 28, 2011 23.49 23.60 22.84 22.89 28,290,882 -0.51(-2.17%)
Sep 27, 2011 23.59 23.68 23.30 23.40 33,072,348 +0.27(+1.18%)
Sep 26, 2011 22.88 23.17 22.76 23.13 35,686,840 +0.45(+1.99%)
Sep 23, 2011 22.66 22.78 22.49 22.68 36,097,532 -0.13(-0.59%)
Sep 22, 2011 22.66 22.92 22.41 22.81 54,018,928 -0.49(-2.11%)
Sep 21, 2011 23.83 23.91 23.30 23.30 34,977,572 -0.46(-1.94%)
Sep 20, 2011 23.81 24.04 23.72 23.76 27,221,920 +0.05(+0.23%)
Sep 19, 2011 23.57 23.78 23.53 23.71 42,469,704 -0.25(-1.04%)
Sep 16, 2011 24.01 24.11 23.89 23.96 51,463,904 +0.07(+0.30%)
Sep 15, 2011 23.52 23.89 23.50 23.89 31,491,782 +0.42(+1.79%)
Sep 14, 2011 23.32 23.71 23.06 23.47 33,036,034 +0.23(+0.97%)
Sep 13, 2011 23.20 23.32 23.07 23.24 31,842,230 +0.06(+0.28%)
Sep 12, 2011 22.85 23.23 22.79 23.18 43,616,772 +0.00(+0.01%)
Sep 09, 2011 23.59 23.60 22.96 23.18 49,227,548 -0.60(-2.53%)
Sep 08, 2011 23.61 23.98 23.57 23.78 37,216,400 +0.12(+0.52%)
Sep 07, 2011 23.39 23.67 23.36 23.65 31,858,302 +0.46(+1.97%)
Sep 06, 2011 22.53 23.23 22.51 23.20 38,583,812 -0.10(-0.44%)
Sep 02, 2011 23.29 23.38 23.22 23.30 26,236,842 -0.24(-1.01%)
Sep 01, 2011 23.42 23.75 23.31 23.54 35,214,592 +0.00(+0.00%)
Aug 31, 2011 23.34 23.64 23.27 23.54 33,400,002 +0.20(+0.84%)
Aug 30, 2011 23.31 23.48 23.23 23.34 47,409,024 +0.04(+0.19%)
Aug 29, 2011 23.04 23.34 23.01 23.30 26,393,900 +0.41(+1.80%)
Aug 26, 2011 22.69 22.98 22.28 22.89 29,706,696 +0.18(+0.78%)
Aug 25, 2011 23.25 23.25 22.64 22.71 37,859,168 -0.57(-2.45%)
Aug 24, 2011 23.00 23.29 22.90 23.28 29,146,744 +0.21(+0.90%)
Aug 23, 2011 22.54 23.07 22.49 23.07 35,845,072 +0.60(+2.66%)
Aug 22, 2011 22.72 22.74 22.44 22.47 29,416,112 +0.06(+0.25%)
Aug 19, 2011 22.56 22.81 22.34 22.42 45,613,780 -0.22(-0.97%)
Aug 18, 2011 22.80 23.03 22.40 22.64 59,214,004 -0.51(-2.19%)
Aug 17, 2011 22.87 23.17 22.77 23.15 34,223,432 +0.37(+1.63%)
Aug 16, 2011 22.61 22.88 22.57 22.78 32,047,484 -0.01(-0.04%)
Aug 15, 2011 22.54 22.86 22.47 22.79 34,543,588 +0.35(+1.58%)
Aug 12, 2011 22.30 22.63 22.18 22.43 30,396,132 +0.22(+1.01%)
Aug 11, 2011 21.38 22.49 21.35 22.21 57,478,868 +0.84(+3.92%)
Aug 10, 2011 22.13 22.22 21.28 21.37 57,276,828 -0.91(-4.08%)
Aug 09, 2011 22.11 22.34 21.24 22.28 64,545,368 +0.52(+2.40%)
Aug 08, 2011 22.11 22.45 21.70 21.76 74,966,920 -0.55(-2.47%)
Aug 05, 2011 22.14 22.47 21.73 22.31 65,725,044 +0.32(+1.44%)
Aug 04, 2011 22.64 22.76 21.96 21.99 48,375,432 -0.86(-3.77%)
Aug 03, 2011 22.38 22.91 22.37 22.85 42,033,044 +0.44(+1.98%)
Aug 02, 2011 22.52 22.59 22.41 22.41 27,145,558 -0.22(-0.97%)
Aug 01, 2011 22.89 22.89 22.42 22.63 26,421,540 -0.09(-0.41%)
Jul 29, 2011 22.84 23.00 22.68 22.72 30,762,324 -0.27(-1.16%)
Jul 28, 2011 22.94 23.15 22.93 22.99 22,853,206 +0.04(+0.17%)
Jul 27, 2011 22.98 23.14 22.90 22.95 27,952,696 -0.17(-0.72%)
Jul 26, 2011 23.17 23.21 23.08 23.12 17,705,318 -0.02(-0.10%)
Jul 25, 2011 23.09 23.24 23.06 23.14 19,687,336 -0.16(-0.67%)
Jul 22, 2011 23.24 23.32 23.21 23.30 19,944,978 +0.13(+0.56%)
Jul 21, 2011 22.99 23.26 22.89 23.17 33,056,178 +0.16(+0.68%)
Jul 20, 2011 23.14 23.17 22.99 23.01 23,696,470 -0.15(-0.65%)
Jul 19, 2011 22.62 23.31 22.56 23.16 55,995,580 +0.74(+3.28%)
Jul 18, 2011 22.47 22.53 22.25 22.42 22,131,876 -0.14(-0.61%)
Jul 15, 2011 22.67 22.67 22.48 22.56 26,179,848 -0.05(-0.21%)
Jul 14, 2011 22.74 22.83 22.51 22.61 22,465,540 -0.13(-0.57%)
Jul 13, 2011 22.78 22.86 22.64 22.74 21,981,702 +0.07(+0.31%)
Jul 12, 2011 22.71 22.87 22.63 22.67 19,969,548 -0.08(-0.37%)
Jul 11, 2011 22.63 22.81 22.62 22.75 21,180,156 -0.19(-0.84%)
Jul 08, 2011 22.84 22.95 22.76 22.95 18,964,100 -0.02(-0.10%)
Jul 07, 2011 22.99 23.02 22.91 22.97 18,592,726 +0.07(+0.32%)
Jul 06, 2011 22.82 22.97 22.82 22.90 17,184,718 +0.08(+0.34%)
Jul 05, 2011 22.75 22.98 22.75 22.82 22,151,334 +0.07(+0.31%)
Jul 01, 2011 22.39 22.75 22.39 22.75 24,674,050 +0.27(+1.19%)
Jun 30, 2011 22.38 22.55 22.32 22.48 23,338,616 +0.19(+0.87%)
Jun 29, 2011 22.11 22.33 22.11 22.29 25,494,910 +0.23(+1.03%)
Jun 28, 2011 21.89 22.08 21.83 22.06 19,354,434 +0.27(+1.26%)
Jun 27, 2011 21.67 21.87 21.67 21.79 22,116,018 +0.09(+0.43%)
Jun 24, 2011 21.74 21.84 21.62 21.69 48,001,360 -0.02(-0.08%)
Jun 23, 2011 22.03 22.04 21.53 21.71 39,611,364 -0.47(-2.14%)
Jun 22, 2011 22.15 22.32 22.09 22.18 23,518,674 +0.05(+0.21%)
Jun 21, 2011 22.09 22.15 21.97 22.14 21,348,734 +0.14(+0.65%)
Jun 20, 2011 22.05 22.05 21.97 21.99 16,599,633 +0.07(+0.32%)
Jun 17, 2011 22.01 22.13 21.92 21.92 31,938,990 +0.04(+0.20%)
Jun 16, 2011 21.71 21.97 21.65 21.88 23,256,116 +0.17(+0.80%)
Jun 15, 2011 21.85 21.88 21.60 21.71 24,511,510 -0.21(-0.98%)
Jun 14, 2011 21.85 22.00 21.82 21.92 21,019,510 +0.16(+0.75%)
Jun 13, 2011 21.75 21.80 21.65 21.76 28,557,344 +0.07(+0.31%)
Jun 10, 2011 21.79 21.83 21.64 21.69 21,108,744 -0.17(-0.76%)
Jun 09, 2011 21.71 22.00 21.65 21.86 19,765,278 +0.16(+0.75%)
Jun 08, 2011 21.64 21.74 21.58 21.69 17,716,508 +0.07(+0.31%)
Jun 07, 2011 21.73 21.80 21.62 21.63 17,384,630 -0.07(-0.34%)
Jun 06, 2011 21.73 21.82 21.68 21.70 15,745,503 -0.04(-0.17%)
Jun 03, 2011 21.65 21.84 21.63 21.74 19,502,822 -0.64(-2.88%)
May 24, 2011 22.44 22.48 22.29 22.38 16,402,222 -0.01(-0.03%)
May 23, 2011 22.42 22.52 22.28 22.39 19,954,932 -0.27(-1.19%)
May 20, 2011 22.66 22.73 22.52 22.65 19,563,340 -0.05(-0.23%)
May 19, 2011 22.69 22.79 22.56 22.71 19,552,878 +0.05(+0.23%)
May 18, 2011 22.55 22.67 22.44 22.65 20,236,102 +0.10(+0.46%)
May 17, 2011 22.47 22.61 22.39 22.55 20,037,064 +0.05(+0.24%)
May 16, 2011 22.59 22.63 22.46 22.50 18,649,676 -0.12(-0.51%)
May 13, 2011 22.64 22.81 22.56 22.61 24,144,974 -0.04(-0.19%)
May 12, 2011 22.34 22.70 22.28 22.66 25,758,908 +0.33(+1.47%)
May 11, 2011 22.32 22.45 22.19 22.33 16,915,188 -0.01(-0.03%)
May 10, 2011 22.22 22.38 22.22 22.34 16,763,200 +0.13(+0.58%)
May 09, 2011 22.18 22.32 22.17 22.21 13,394,555 +0.02(+0.07%)
May 06, 2011 22.37 22.42 22.13 22.19 25,716,420 +0.07(+0.30%)
May 05, 2011 22.46 22.47 22.02 22.12 21,436,372 -0.25(-1.13%)
May 04, 2011 22.51 22.53 22.29 22.38 20,423,070 -0.14(-0.62%)
May 03, 2011 22.46 22.52 22.41 22.52 15,899,109 +0.05(+0.24%)
May 02, 2011 22.45 22.48 22.43 22.46 18,870,782 +0.09(+0.39%)
Apr 29, 2011 22.41 22.48 22.31 22.38 22,346,348 +0.02(+0.07%)
Apr 28, 2011 22.20 22.37 22.11 22.36 21,234,162 +0.14(+0.61%)
Apr 27, 2011 22.35 22.36 22.08 22.22 25,434,124 +0.02(+0.10%)
Apr 26, 2011 22.47 22.23 21.83 22.20 49,314,528 -0.27(-1.20%)
Apr 25, 2011 22.41 22.48 22.33 22.47 16,146,819 -0.05(-0.21%)
Apr 21, 2011 22.52 22.61 22.38 22.52 16,548,045 +0.01(+0.04%)
Apr 20, 2011 22.52 22.57 22.43 22.51 19,353,572 +0.25(+1.13%)
Apr 19, 2011 22.29 22.39 22.21 22.25 16,143,870 -0.07(-0.33%)
Apr 18, 2011 22.41 22.44 22.11 22.33 24,290,052 -0.23(-1.03%)
Apr 15, 2011 22.66 22.67 22.51 22.56 26,408,902 -0.10(-0.44%)
Apr 14, 2011 22.34 22.71 22.25 22.66 36,037,036 +0.34(+1.53%)
Apr 13, 2011 22.30 22.38 22.21 22.32 12,774,086 +0.13(+0.57%)
Apr 12, 2011 22.22 22.26 22.03 22.19 25,053,992 -0.17(-0.74%)
Apr 11, 2011 22.31 22.50 22.16 22.36 22,107,018 +0.04(+0.19%)
Apr 08, 2011 22.35 22.44 22.18 22.31 16,897,374 -0.06(-0.25%)
Apr 07, 2011 22.37 22.47 22.20 22.37 19,223,922 -0.06(-0.28%)
Apr 06, 2011 22.41 22.50 22.29 22.43 21,270,218 +0.05(+0.24%)
Apr 05, 2011 22.39 22.48 22.33 22.38 18,827,298 -0.06(-0.28%)
Apr 04, 2011 22.30 22.49 22.28 22.44 20,327,886 +0.15(+0.65%)
Apr 01, 2011 22.19 22.38 22.09 22.30 28,249,400 +0.29(+1.33%)
Mar 31, 2011 21.88 22.17 21.88 22.00 26,716,694 +0.10(+0.45%)
Mar 30, 2011 21.90 22.05 21.90 21.90 28,399,462 +0.11(+0.49%)
Mar 29, 2011 21.63 21.80 21.59 21.80 17,444,392 +0.23(+1.06%)
Mar 28, 2011 21.63 21.72 21.57 21.57 17,493,736 -0.06(-0.29%)
Mar 25, 2011 21.52 21.69 21.50 21.63 18,735,660 +0.18(+0.82%)
Mar 24, 2011 21.42 21.58 21.41 21.46 20,116,122 +0.14(+0.65%)
Mar 23, 2011 20.99 21.40 20.98 21.32 19,545,814 +0.25(+1.20%)
Mar 22, 2011 21.12 21.15 20.98 21.07 12,700,430 -0.02(-0.09%)
Mar 21, 2011 21.15 21.18 21.04 21.09 18,923,370 +0.29(+1.39%)
Mar 18, 2011 20.89 21.00 20.71 20.80 35,671,088 +0.14(+0.67%)
Mar 17, 2011 20.71 20.83 20.54 20.66 30,359,658 +0.21(+1.01%)
Mar 16, 2011 20.79 20.85 20.33 20.45 48,276,488 -0.45(-2.17%)
Mar 15, 2011 20.80 20.99 20.78 20.91 38,316,152 -0.30(-1.42%)
Mar 14, 2011 21.34 21.43 21.07 21.21 26,846,074 -0.29(-1.34%)
Mar 11, 2011 21.53 21.60 21.38 21.50 18,112,236 -0.00(-0.02%)
Mar 10, 2011 21.49 21.58 21.39 21.50 26,977,004 -0.11(-0.50%)
Mar 09, 2011 21.58 21.63 21.49 21.61 22,557,864 -0.01(-0.03%)
Mar 08, 2011 21.54 21.68 21.48 21.62 31,477,214 +0.14(+0.64%)
Mar 07, 2011 21.51 21.65 21.23 21.48 35,893,004 +0.00(+0.02%)
Mar 04, 2011 21.53 21.59 21.33 21.47 35,027,104 -0.12(-0.55%)
Mar 03, 2011 21.34 21.69 21.33 21.59 44,062,088 +0.38(+1.77%)
Mar 02, 2011 21.27 21.34 21.12 21.22 31,545,218 -0.16(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.